Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 354.00 | 356.00 | 335.00 | 335.50 | 291.54 | 1,844,391 |
| 2022-05-13 | 355.00 | 358.50 | 348.00 | 348.00 | 302.40 | 1,338,130 |
| 2022-05-12 | 349.00 | 367.50 | 348.50 | 351.00 | 305.01 | 1,401,991 |
| 2022-05-11 | 353.00 | 356.50 | 349.00 | 352.00 | 305.88 | 1,117,561 |
| 2022-05-10 | 336.00 | 353.00 | 330.50 | 353.00 | 306.75 | 2,006,441 |
| 2022-05-09 | 352.00 | 355.00 | 342.00 | 345.50 | 300.23 | 2,155,941 |
| 2022-05-06 | 374.50 | 374.50 | 363.00 | 364.00 | 316.31 | 2,090,774 |
| 2022-05-05 | 389.50 | 390.50 | 380.00 | 384.00 | 333.69 | 1,351,396 |
| 2022-05-04 | 384.00 | 386.00 | 380.00 | 382.50 | 332.38 | 650,131 |
| 2022-05-03 | 379.50 | 386.50 | 378.50 | 383.50 | 333.25 | 1,014,185 |
| 2022-04-29 | 388.00 | 393.50 | 377.50 | 379.00 | 329.34 | 2,439,340 |
| 2022-04-28 | 392.00 | 395.00 | 382.00 | 384.00 | 333.69 | 1,440,628 |
| 2022-04-27 | 379.00 | 393.50 | 377.00 | 393.50 | 341.94 | 1,549,610 |
| 2022-04-26 | 388.00 | 395.00 | 384.00 | 393.50 | 341.94 | 1,010,270 |
| 2022-04-25 | 387.00 | 387.00 | 380.00 | 384.00 | 333.69 | 1,332,594 |
| 2022-04-22 | 410.00 | 411.00 | 398.00 | 401.00 | 348.46 | 1,462,539 |
| 2022-04-21 | 417.50 | 420.50 | 413.50 | 417.50 | 362.80 | 673,202 |
| 2022-04-20 | 420.00 | 423.00 | 415.00 | 417.00 | 362.36 | 777,048 |
| 2022-04-19 | 419.00 | 423.00 | 417.50 | 419.50 | 364.53 | 561,500 |
| 2022-04-18 | 416.00 | 422.00 | 410.00 | 413.50 | 359.32 | 1,041,237 |
| 2022-04-15 | 441.00 | 442.00 | 417.50 | 418.00 | 363.23 | 1,945,519 |
| 2022-04-14 | 446.00 | 455.00 | 444.50 | 449.00 | 390.17 | 733,399 |
| 2022-04-13 | 442.00 | 448.50 | 442.00 | 444.00 | 385.82 | 516,017 |
| 2022-04-12 | 445.00 | 452.00 | 439.50 | 439.50 | 381.91 | 678,491 |
| 2022-04-11 | 449.00 | 451.00 | 438.50 | 444.00 | 385.82 | 1,031,169 |
| 2022-04-08 | 448.00 | 456.00 | 445.00 | 449.50 | 390.60 | 1,898,153 |
| 2022-04-07 | 448.00 | 455.50 | 437.00 | 437.00 | 379.74 | 1,521,261 |
| 2022-04-06 | 457.00 | 457.00 | 439.00 | 450.00 | 391.04 | 1,267,161 |
| 2022-04-01 | 449.00 | 451.50 | 445.00 | 450.00 | 391.04 | 874,203 |
| 2022-03-31 | 459.00 | 459.00 | 448.50 | 455.50 | 395.82 | 1,438,274 |
| 2022-03-30 | 435.00 | 461.50 | 435.00 | 461.50 | 401.03 | 2,648,897 |
| 2022-03-29 | 423.00 | 430.50 | 420.00 | 430.50 | 374.09 | 1,224,167 |
| 2022-03-28 | 428.00 | 428.00 | 420.00 | 424.50 | 368.88 | 1,233,287 |
| 2022-03-25 | 450.00 | 451.50 | 438.00 | 438.00 | 380.61 | 891,212 |
| 2022-03-24 | 438.00 | 447.50 | 431.50 | 447.50 | 388.87 | 941,771 |
| 2022-03-23 | 436.50 | 443.50 | 435.00 | 443.50 | 385.39 | 1,121,385 |
| 2022-03-22 | 437.00 | 437.00 | 428.50 | 432.50 | 375.83 | 870,199 |
| 2022-03-21 | 440.00 | 444.00 | 437.50 | 438.50 | 381.05 | 940,080 |
| 2022-03-18 | 438.00 | 438.00 | 429.00 | 432.00 | 375.40 | 928,096 |
| 2022-03-17 | 424.00 | 437.00 | 424.00 | 435.50 | 378.44 | 1,892,475 |
| 2022-03-16 | 412.00 | 418.00 | 407.50 | 413.00 | 358.89 | 1,589,462 |
| 2022-03-15 | 420.00 | 420.00 | 406.50 | 406.50 | 353.24 | 1,409,627 |
| 2022-03-14 | 427.00 | 431.50 | 420.50 | 422.50 | 367.14 | 915,289 |
| 2022-03-11 | 434.50 | 435.00 | 423.00 | 425.00 | 369.31 | 1,178,517 |
| 2022-03-10 | 432.50 | 439.50 | 432.00 | 439.00 | 381.48 | 906,299 |
| 2022-03-09 | 425.50 | 427.00 | 417.50 | 421.50 | 366.27 | 1,008,428 |
| 2022-03-08 | 422.50 | 435.50 | 416.00 | 416.00 | 361.49 | 1,923,188 |
| 2022-03-07 | 436.50 | 436.50 | 417.00 | 431.00 | 374.53 | 2,027,790 |
| 2022-03-04 | 451.00 | 452.50 | 442.00 | 442.50 | 384.52 | 1,081,230 |
| 2022-03-03 | 463.50 | 467.50 | 454.50 | 455.00 | 395.38 | 798,041 |
| 2022-03-02 | 460.00 | 461.00 | 450.00 | 459.00 | 398.86 | 992,071 |
| 2022-03-01 | 456.50 | 468.50 | 456.50 | 461.00 | 400.60 | 988,253 |
| 2022-02-25 | 442.00 | 455.00 | 442.00 | 455.00 | 395.38 | 1,379,454 |
| 2022-02-24 | 451.00 | 453.50 | 433.50 | 438.50 | 381.05 | 1,684,369 |
| 2022-02-23 | 460.00 | 464.00 | 452.00 | 458.00 | 397.99 | 1,323,293 |
| 2022-02-22 | 471.50 | 475.00 | 459.50 | 460.50 | 400.16 | 1,936,908 |
| 2022-02-21 | 481.00 | 481.00 | 473.50 | 477.00 | 414.50 | 943,024 |
| 2022-02-18 | 475.00 | 482.00 | 473.00 | 481.00 | 417.98 | 868,181 |
| 2022-02-17 | 496.00 | 497.00 | 481.00 | 481.00 | 417.98 | 1,003,250 |
| 2022-02-16 | 495.00 | 502.00 | 490.50 | 492.00 | 427.54 | 1,405,155 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 17.0000 TWD |
| 2025-07-16 | 18.0000 TWD |
| 2024-07-18 | 12.0000 TWD |
| 2023-07-27 | 12.0000 TWD |
| 2022-07-27 | 7.9943 TWD |
| 2021-07-29 | 9.9907 TWD |
| 2020-07-22 | 8.9910 TWD |
| 2019-07-25 | 3.4426 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.